Hercules Capital, Inc. 7.00% Note due 2019 Historical Stock Prices

HTGZ 
$25.38
*  
0.02
0.08%
Get HTGZ Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading HTGZ now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.41 25.463 25.37 25.38 2,405
12/07/2016 25.37 25.463 25.37 25.38 2,405
12/06/2016 25.3601 25.48 25.36 25.36 3,610
12/05/2016 25.43 25.43 25.3724 25.3724 2,577
12/02/2016 25.4733 25.4733 25.4733 25.4733 300
12/01/2016 25.38 25.45 25.34 25.45 2,879
11/30/2016 25.34 25.39 25.34 25.37 3,403
11/29/2016 25.34 25.4699 25.34 25.34 8,777
11/28/2016 25.35 25.35 25.35 25.35 600
11/25/2016 25.4 25.4 25.4 25.4 00
11/23/2016 25.4 25.4 25.4 25.4 400
11/22/2016 25.435 25.435 25.435 25.435 105
11/21/2016 25.404 25.45 25.34 25.4119 3,900
11/18/2016 25.35 25.4299 25.34 25.35 3,270
11/17/2016 25.42 25.42 25.32 25.3883 11,885
11/16/2016 25.44 25.44 25.32 25.4 11,272
11/15/2016 25.426 25.45 25.35 25.4112 2,682
11/14/2016 25.35 25.415 25.35 25.4 4,940
11/11/2016 25.3859 25.3899 25.3859 25.3899 700
11/10/2016 25.45 25.45 25.32 25.32 2,048
11/09/2016 25.33 25.3544 25.33 25.3544 630
11/08/2016 25.4 25.4 25.33 25.33 1,075
11/07/2016 25.53 25.53 25.35 25.38 2,388
11/04/2016 25.35 25.6 25.33 25.485 3,842
11/03/2016 25.48 25.48 25.34 25.35 2,608
11/02/2016 25.46 25.46 25.414 25.414 559
11/01/2016 25.54 25.54 25.45 25.5 4,017
10/31/2016 25.43 25.5699 25.35 25.35 2,403
10/28/2016 25.35 25.4 25.346 25.36 11,608
10/27/2016 25.3554 25.3554 25.3554 25.3554 720
10/26/2016 25.42 25.42 25.4 25.4 1,400
10/25/2016 25.4 25.415 25.3633 25.3633 4,424
10/24/2016 25.59 25.59 25.59 25.59 00
10/21/2016 25.41 25.59 25.4 25.59 1,294
10/20/2016 25.4 25.64 25.4 25.4 3,994
10/19/2016 25.45 25.45 25.4 25.4 1,800
10/18/2016 25.43 25.43 25.4 25.4 2,659
10/17/2016 25.5421 25.5421 25.3001 25.4 772
10/14/2016 25.36 25.3899 25.35 25.3696 11,274
10/13/2016 25.3011 25.449 25.3011 25.38 7,636
10/12/2016 25.581 25.77 25.581 25.77 14,863
10/11/2016 25.56 25.6247 25.52 25.6247 4,130
10/10/2016 25.55 25.5504 25.545 25.5504 2,062
10/07/2016 25.54 25.54 25.5 25.5 860
10/06/2016 25.58 25.6 25.44 25.57 4,379
10/05/2016 25.6 25.6 25.6 25.6 300
10/04/2016 25.6 25.6 25.57 25.57 2,503
10/03/2016 25.58 25.58 25.57 25.5799 2,516
09/30/2016 25.53 25.5499 25.53 25.5489 1,120
09/29/2016 25.53 25.6 25.45 25.51 9,683
09/28/2016 25.51 25.54 25.51 25.54 1,480
09/27/2016 25.43 25.52 25.43 25.5 3,170
09/26/2016 25.43 25.51 25.43 25.5 6,950
09/23/2016 25.4899 25.4899 25.48 25.48 600
09/22/2016 25.44 25.51 25.4 25.49 22,608
09/21/2016 25.48 25.535 25.31 25.48 28,457
09/20/2016 25.4611 25.5309 25.46 25.5309 757
09/19/2016 25.555 25.58 25.54 25.54 966
09/16/2016 25.55 25.57 25.54 25.57 2,247
09/15/2016 25.4601 25.4601 25.46 25.46 1,073
09/14/2016 25.4448 25.55 25.4448 25.47 4,467
09/13/2016 25.5128 25.55 25.44 25.441 4,153
09/12/2016 25.5 25.5499 25.5 25.5499 1,825
09/09/2016 25.572 25.6 25.5487 25.55 3,901
09/08/2016 25.58 25.58 25.54 25.55 1,048
09/07/2016 25.58 25.5937 25.54 25.5937 1,156
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?